S.Biomedics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 21,000.00 | 22,600.00 | 20,750.00 | 21,700.00 | 21,700.00 | 177,920 |
| 2025-04-23 | 21,400.00 | 21,450.00 | 20,500.00 | 21,000.00 | 21,000.00 | 93,066 |
| 2025-04-22 | 19,800.00 | 22,150.00 | 19,110.00 | 21,000.00 | 21,000.00 | 306,980 |
| 2025-04-21 | 20,900.00 | 20,900.00 | 19,730.00 | 19,860.00 | 19,860.00 | 174,593 |
| 2025-04-18 | 21,450.00 | 21,600.00 | 20,750.00 | 20,950.00 | 20,950.00 | 126,015 |
| 2025-04-17 | 20,900.00 | 21,650.00 | 20,600.00 | 21,500.00 | 21,500.00 | 68,049 |
| 2025-04-16 | 20,950.00 | 21,550.00 | 20,750.00 | 21,050.00 | 21,050.00 | 93,474 |
| 2025-04-15 | 21,000.00 | 21,400.00 | 20,800.00 | 20,950.00 | 20,950.00 | 119,318 |
| 2025-04-14 | 22,600.00 | 22,600.00 | 20,350.00 | 21,350.00 | 21,350.00 | 322,426 |
| 2025-04-11 | 22,500.00 | 23,350.00 | 22,100.00 | 22,400.00 | 22,400.00 | 153,393 |
| 2025-04-10 | 23,700.00 | 23,700.00 | 22,450.00 | 23,000.00 | 23,000.00 | 125,011 |
| 2025-04-09 | 22,900.00 | 24,500.00 | 22,000.00 | 22,500.00 | 22,500.00 | 214,549 |
| 2025-04-08 | 24,600.00 | 25,350.00 | 23,050.00 | 23,150.00 | 23,150.00 | 210,788 |
| 2025-04-07 | 27,400.00 | 27,900.00 | 22,700.00 | 23,100.00 | 23,100.00 | 507,858 |
| 2025-04-04 | 23,050.00 | 25,500.00 | 22,200.00 | 24,950.00 | 24,950.00 | 170,731 |
| 2025-04-03 | 22,000.00 | 23,700.00 | 21,350.00 | 23,100.00 | 23,100.00 | 86,552 |
| 2025-04-02 | 23,500.00 | 23,600.00 | 22,350.00 | 22,700.00 | 22,700.00 | 92,150 |
| 2025-04-01 | 23,450.00 | 24,150.00 | 22,850.00 | 23,100.00 | 23,100.00 | 94,129 |
| 2025-03-31 | 24,350.00 | 24,350.00 | 22,700.00 | 23,450.00 | 23,450.00 | 133,327 |
| 2025-03-28 | 25,200.00 | 26,000.00 | 23,750.00 | 24,350.00 | 24,350.00 | 118,531 |
| 2025-03-27 | 25,350.00 | 26,150.00 | 24,900.00 | 25,500.00 | 25,500.00 | 100,342 |
| 2025-03-26 | 26,200.00 | 26,250.00 | 24,800.00 | 25,350.00 | 25,350.00 | 131,922 |
| 2025-03-25 | 29,300.00 | 29,350.00 | 25,800.00 | 25,950.00 | 25,950.00 | 336,646 |
| 2025-03-24 | 25,750.00 | 29,350.00 | 25,750.00 | 29,200.00 | 29,200.00 | 482,570 |
| 2025-03-21 | 25,700.00 | 27,200.00 | 25,600.00 | 25,700.00 | 25,700.00 | 151,635 |
| 2025-03-20 | 25,100.00 | 27,600.00 | 25,100.00 | 25,850.00 | 25,850.00 | 198,916 |
| 2025-03-19 | 26,900.00 | 27,300.00 | 25,750.00 | 26,000.00 | 26,000.00 | 116,281 |
| 2025-03-18 | 25,700.00 | 27,500.00 | 25,000.00 | 26,900.00 | 26,900.00 | 203,857 |
| 2025-03-17 | 25,300.00 | 26,000.00 | 24,850.00 | 25,650.00 | 25,650.00 | 87,925 |
| 2025-03-14 | 25,500.00 | 26,450.00 | 25,450.00 | 25,700.00 | 25,700.00 | 85,394 |
| 2025-03-13 | 25,750.00 | 26,400.00 | 25,350.00 | 26,000.00 | 26,000.00 | 100,338 |
| 2025-03-12 | 24,700.00 | 26,650.00 | 24,250.00 | 25,500.00 | 25,500.00 | 173,579 |
| 2025-03-11 | 23,550.00 | 24,750.00 | 22,100.00 | 24,700.00 | 24,700.00 | 69,774 |
| 2025-03-10 | 24,300.00 | 25,250.00 | 23,450.00 | 24,350.00 | 24,350.00 | 110,245 |
| 2025-03-07 | 23,900.00 | 25,350.00 | 23,200.00 | 24,300.00 | 24,300.00 | 110,640 |
| 2025-03-06 | 22,100.00 | 26,750.00 | 22,100.00 | 24,000.00 | 24,000.00 | 386,018 |
| 2025-03-05 | 21,900.00 | 22,900.00 | 21,600.00 | 22,300.00 | 22,300.00 | 65,510 |
| 2025-03-04 | 21,750.00 | 22,400.00 | 21,300.00 | 21,550.00 | 21,550.00 | 76,092 |
| 2025-02-28 | 22,800.00 | 23,050.00 | 21,700.00 | 22,150.00 | 22,150.00 | 182,127 |
| 2025-02-27 | 23,900.00 | 24,300.00 | 23,000.00 | 23,450.00 | 23,450.00 | 59,149 |
| 2025-02-26 | 24,800.00 | 24,800.00 | 23,800.00 | 23,900.00 | 23,900.00 | 59,724 |
| 2025-02-25 | 23,700.00 | 24,750.00 | 23,600.00 | 24,550.00 | 24,550.00 | 86,067 |
| 2025-02-24 | 23,800.00 | 24,500.00 | 22,800.00 | 24,500.00 | 24,500.00 | 125,773 |
| 2025-02-21 | 26,500.00 | 27,700.00 | 24,000.00 | 24,450.00 | 24,450.00 | 197,427 |
| 2025-02-20 | 26,500.00 | 26,500.00 | 25,050.00 | 26,500.00 | 26,500.00 | 113,130 |
| 2025-02-19 | 25,700.00 | 26,800.00 | 25,150.00 | 25,500.00 | 25,500.00 | 285,150 |
| 2025-02-18 | 22,600.00 | 24,950.00 | 22,200.00 | 24,950.00 | 24,950.00 | 269,479 |
| 2025-02-17 | 21,450.00 | 23,000.00 | 21,400.00 | 22,300.00 | 22,300.00 | 115,559 |
| 2025-02-14 | 21,200.00 | 21,500.00 | 20,800.00 | 21,000.00 | 21,000.00 | 73,355 |
| 2025-02-13 | 21,500.00 | 21,800.00 | 20,950.00 | 21,200.00 | 21,200.00 | 69,874 |
| 2025-02-12 | 22,600.00 | 22,650.00 | 21,500.00 | 21,500.00 | 21,500.00 | 81,238 |
| 2025-02-11 | 21,600.00 | 23,000.00 | 21,400.00 | 22,600.00 | 22,600.00 | 100,325 |
| 2025-02-10 | 21,600.00 | 21,950.00 | 20,800.00 | 21,600.00 | 21,600.00 | 62,255 |
| 2025-02-07 | 22,050.00 | 22,300.00 | 21,500.00 | 21,900.00 | 21,900.00 | 69,955 |
| 2025-02-06 | 22,300.00 | 23,100.00 | 22,100.00 | 22,400.00 | 22,400.00 | 66,710 |
| 2025-02-05 | 22,000.00 | 22,700.00 | 21,250.00 | 22,200.00 | 22,200.00 | 66,602 |
| 2025-02-04 | 21,800.00 | 22,200.00 | 21,350.00 | 21,650.00 | 21,650.00 | 55,244 |
| 2025-02-03 | 21,350.00 | 21,700.00 | 20,650.00 | 21,250.00 | 21,250.00 | 83,956 |
| 2025-01-31 | 22,400.00 | 23,000.00 | 21,900.00 | 22,000.00 | 22,000.00 | 62,180 |
| 2025-01-24 | 21,350.00 | 22,900.00 | 21,200.00 | 22,400.00 | 22,400.00 | 94,921 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.